5 DAY PERFORMANCE
-10.49%
1 MONTH PERFORMANCE
+7.56%
3 MONTH PERFORMANCE
-4.40%
6 MONTH PERFORMANCE
+19.03%
YEAR-TO-DATE PERFORMANCE
+7.95%
1 YEAR PERFORMANCE
+42.15%
Healthcare Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $22.12 | $21.50 (-2.8%) | $22.15 | $21.17 | 590.11 K | $1.49 B |
| 05/12/2026 | $22.33 | $22.12 (-0.94%) | $22.52 | $21.63 | 413.00 K | $1.55 B |
| 05/11/2026 | $23.06 | $22.35 (-3.08%) | $23.11 | $22.20 | 532.52 K | $1.56 B |
| 05/08/2026 | $22.40 | $23.06 (2.95%) | $23.10 | $22.24 | 451.90 K | $1.61 B |
| 05/07/2026 | $22.14 | $22.31 (0.77%) | $22.62 | $22.08 | 744.50 K | $1.56 B |
| 05/06/2026 | $21.99 | $22.07 (0.36%) | $22.49 | $21.79 | 604.95 K | $1.54 B |
| 05/05/2026 | $21.30 | $21.73 (2.02%) | $21.92 | $21.27 | 552.04 K | $1.52 B |
| 05/04/2026 | $21.22 | $21.11 (-0.52%) | $21.59 | $21.01 | 654.60 K | $1.47 B |
| 05/01/2026 | $21.60 | $21.30 (-1.39%) | $21.90 | $21.01 | 517.83 K | $1.49 B |
| 04/30/2026 | $21.34 | $21.41 (0.33%) | $21.54 | $20.89 | 551.40 K | $1.50 B |
| 04/29/2026 | $21.69 | $21.33 (-1.66%) | $22.01 | $21.24 | 908.00 K | $1.49 B |
| 04/28/2026 | $21.80 | $21.57 (-1.06%) | $21.96 | $21.42 | 736.14 K | $1.51 B |
| 04/27/2026 | $22.24 | $21.70 (-2.43%) | $22.51 | $21.59 | 683.52 K | $1.52 B |
| 04/24/2026 | $21.61 | $22.42 (3.75%) | $22.79 | $21.54 | 993.71 K | $1.57 B |
| 04/23/2026 | $22.89 | $21.56 (-5.81%) | $22.89 | $21.19 | 1.61 M | $1.51 B |
| 04/22/2026 | $24.00 | $22.89 (-4.62%) | $24.39 | $21.87 | 2.59 M | $1.60 B |
| 04/21/2026 | $19.34 | $19.35 (0.05%) | $19.67 | $19.21 | 1.01 M | $1.35 B |
| 04/20/2026 | $19.11 | $19.32 (1.1%) | $19.47 | $19.11 | 450.60 K | $1.35 B |
| 04/17/2026 | $18.97 | $19.17 (1.05%) | $19.43 | $18.76 | 440.45 K | $1.35 B |
| 04/16/2026 | $19.26 | $18.72 (-2.8%) | $19.49 | $18.60 | 435.75 K | $1.32 B |
| 04/15/2026 | $18.94 | $19.26 (1.69%) | $19.28 | $18.93 | 412.80 K | $1.36 B |
| 04/14/2026 | $19.19 | $19.03 (-0.83%) | $19.61 | $18.93 | 757.21 K | $1.34 B |
| 04/13/2026 | $19.33 | $19.19 (-0.72%) | $19.45 | $18.89 | 675.43 K | $1.35 B |
| 04/10/2026 | $19.23 | $19.49 (1.35%) | $19.62 | $19.17 | 527.00 K | $1.37 B |
| 04/09/2026 | $19.07 | $19.33 (1.36%) | $19.38 | $18.94 | 531.30 K | $1.36 B |
| 04/08/2026 | $19.44 | $19.20 (-1.23%) | $19.76 | $19.10 | 1.29 M | $1.35 B |
| 04/07/2026 | $18.73 | $18.82 (0.48%) | $19.08 | $18.69 | 623.70 K | $1.33 B |
| 04/06/2026 | $18.37 | $18.79 (2.29%) | $18.82 | $18.37 | 741.70 K | $1.32 B |
| 04/02/2026 | $17.60 | $18.35 (4.26%) | $18.37 | $17.25 | 671.63 K | $1.29 B |
| 04/01/2026 | $18.56 | $17.85 (-3.83%) | $18.84 | $17.85 | 558.20 K | $1.26 B |
| 03/31/2026 | $18.85 | $18.55 (-1.59%) | $19.14 | $18.08 | 475.21 K | $1.31 B |
| 03/30/2026 | $18.63 | $18.70 (0.38%) | $18.85 | $18.49 | 549.50 K | $1.32 B |
| 03/27/2026 | $19.11 | $18.49 (-3.24%) | $19.14 | $18.44 | 430.23 K | $1.30 B |
| 03/26/2026 | $19.47 | $19.11 (-1.85%) | $19.70 | $19.00 | 421.70 K | $1.35 B |
| 03/25/2026 | $19.59 | $19.69 (0.51%) | $19.91 | $19.27 | 430.03 K | $1.39 B |
| 03/24/2026 | $19.30 | $19.38 (0.41%) | $19.57 | $19.13 | 551.33 K | $1.37 B |
| 03/23/2026 | $19.53 | $19.53 (0%) | $19.83 | $19.30 | 627.50 K | $1.38 B |
| 03/20/2026 | $19.16 | $18.97 (-0.99%) | $19.63 | $18.75 | 2.06 M | $1.34 B |
| 03/19/2026 | $19.27 | $19.16 (-0.57%) | $19.90 | $18.91 | 1.06 M | $1.35 B |
| 03/18/2026 | $19.73 | $19.45 (-1.42%) | $19.84 | $19.39 | 846.70 K | $1.37 B |
| 03/17/2026 | $20.16 | $19.89 (-1.34%) | $20.67 | $19.86 | 758.60 K | $1.40 B |
| 03/16/2026 | $19.72 | $20.14 (2.13%) | $20.29 | $19.72 | 700.00 K | $1.42 B |
| 03/13/2026 | $19.53 | $19.54 (0.05%) | $20.00 | $18.89 | 945.20 K | $1.38 B |
| 03/12/2026 | $19.76 | $19.42 (-1.72%) | $20.06 | $19.39 | 440.00 K | $1.37 B |
| 03/11/2026 | $20.00 | $20.04 (0.2%) | $20.25 | $19.68 | 366.60 K | $1.41 B |
| 03/10/2026 | $20.54 | $20.14 (-1.95%) | $20.66 | $20.08 | 563.25 K | $1.42 B |
| 03/09/2026 | $20.42 | $20.64 (1.08%) | $20.69 | $19.84 | 524.91 K | $1.45 B |
| 03/06/2026 | $20.57 | $20.65 (0.39%) | $20.76 | $20.28 | 475.74 K | $1.46 B |
| 03/05/2026 | $21.00 | $20.98 (-0.1%) | $21.26 | $20.79 | 361.10 K | $1.48 B |
| 03/04/2026 | $21.45 | $21.31 (-0.65%) | $21.78 | $21.11 | 566.40 K | $1.50 B |
| 03/03/2026 | $21.31 | $21.30 (-0.05%) | $21.65 | $20.85 | 751.20 K | $1.50 B |
| 03/02/2026 | $21.49 | $22.22 (3.4%) | $22.39 | $21.48 | 583.50 K | $1.57 B |
| 02/27/2026 | $21.56 | $21.77 (0.97%) | $21.78 | $21.39 | 710.50 K | $1.53 B |
| 02/26/2026 | $21.58 | $21.76 (0.83%) | $21.84 | $21.38 | 651.35 K | $1.53 B |
| 02/25/2026 | $21.58 | $21.58 (0%) | $21.73 | $21.16 | 636.51 K | $1.52 B |
| 02/24/2026 | $20.98 | $21.40 (2%) | $21.44 | $20.87 | 1.01 M | $1.51 B |
| 02/23/2026 | $20.45 | $20.81 (1.76%) | $20.82 | $20.16 | 1.14 M | $1.47 B |
| 02/20/2026 | $20.40 | $20.64 (1.18%) | $21.03 | $20.31 | 1.10 M | $1.45 B |
| 02/19/2026 | $20.17 | $20.22 (0.25%) | $20.49 | $20.06 | 596.20 K | $1.43 B |
| 02/18/2026 | $20.84 | $20.29 (-2.64%) | $21.43 | $19.87 | 1.12 M | $1.43 B |
| 02/17/2026 | $21.43 | $20.93 (-2.33%) | $21.60 | $20.45 | 1.30 M | $1.48 B |
| 02/13/2026 | $21.33 | $21.59 (1.22%) | $21.61 | $20.92 | 695.50 K | $1.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
